Ascom Holding AG (ASCN.SW) SIX

4.36

+0.035(+0.81%)

Updated at September 08 04:00PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.384.334.334.474.3263,759
September 04, 20254.44.364.364.44.333,561
September 03, 20254.34.34.34.414.2661,521
September 02, 20254.54.264.264.554.26120,924
September 01, 20254.594.584.584.614.5485,003
August 29, 20254.554.594.594.624.52115,548
August 28, 20254.384.564.564.64.36233,900
August 27, 20254.324.334.334.44.3171,512
August 26, 20254.214.34.34.384.293,470
August 25, 20254.264.224.224.34.2258,683
August 22, 20254.34.264.264.374.2664,354
August 21, 20254.374.244.244.374.2171,378
August 20, 20254.284.244.244.324.1573,583
August 19, 20254.274.224.224.284.254,898
August 18, 20254.214.214.214.254.248,793
August 15, 20254.324.274.274.344.2247,573
August 14, 20254.444.334.334.454.3365,247
August 13, 20254.34.414.414.474.383,153
August 12, 20254.54.424.424.54.3863,618
August 11, 20254.324.454.454.554.32206,950
August 08, 20254.264.324.324.324.19102,036
August 07, 20254.24.284.284.344.16227,783
August 06, 202544.094.094.143.88226,684
August 05, 20254.053.833.834.053.879,099
August 04, 20253.93.993.994.053.82102,054
July 31, 20254.184.114.114.284.11135,638
July 30, 20253.824.24.24.23.76347,930
July 29, 20253.813.843.843.893.7723,567
July 28, 20253.893.823.823.893.7683,753
July 25, 20253.863.853.853.883.7934,678
July 24, 20253.73.793.793.883.762,867
July 23, 20253.733.893.893.893.7255,546
July 22, 20253.853.693.693.853.6684,199
July 21, 20253.953.83.83.953.861,092
July 18, 20253.83.923.923.963.828,104
July 17, 20253.83.873.873.963.832,322
July 16, 20253.953.953.9543.92108,921
July 15, 20253.833.923.923.953.82101,333
July 14, 20253.763.83.83.833.7448,999
July 11, 20253.843.793.793.863.7929,583
July 10, 20253.923.843.843.933.8434,088
July 09, 20253.873.923.923.973.8572,675
July 08, 20253.833.93.93.93.7958,724
July 07, 20253.773.793.793.863.7443,675
July 04, 20253.873.83.83.873.7378,991
July 03, 20253.723.83.83.933.72150,645
July 02, 20253.63.773.773.833.57161,754
July 01, 20253.613.653.653.653.5554,004
June 30, 20253.563.613.613.693.538,489
June 27, 20253.563.643.643.653.5634,449
June 26, 20253.613.573.573.663.5650,568
June 25, 20253.663.613.613.693.6137,653
June 24, 20253.733.663.663.733.6623,099
June 23, 20253.673.683.683.73.6523,190
June 20, 20253.683.673.673.773.6746,838
June 19, 20253.653.663.663.683.6342,033
June 18, 20253.753.713.713.753.6422,140
June 17, 20253.73.663.663.743.61108,008
June 16, 20253.483.653.653.73.4871,428
June 13, 20253.623.563.563.623.5548,793